CITIC Limited (CTPCF)
OTCMKTS
· Delayed Price · Currency is USD
1.110
+0.010 (0.91%)
Dec 23, 2024, 4:00 PM EST
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 0.91% | 3,275 |
| Dec 20, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 18, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 17, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 16, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 13, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 12, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 10, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Dec 9, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 6, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 5, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 4, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 3, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 2, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 29, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 26, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 25, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 22, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 21, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 20, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 15, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 2,612 |
| Nov 13, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 12, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 8, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 7, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 6, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 5, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 4, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 1, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 31, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 30, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 29, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 28, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 25, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 24, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 23, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 22, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.63% | 100 |
| Oct 18, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 17, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 16, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.27% | 5,200 |
| Oct 15, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 14, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 10, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 9, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 73,853 |
| Oct 8, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 7, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 4, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 3, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 2, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 1, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 2,612 |
| Sep 30, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 27, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 25, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 24, 2024 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 21.05% | 1,822 |
| Sep 23, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 20, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 19, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 18, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 17, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 16, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 13, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 12, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Sep 11, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -0.63% | 138 |
| Sep 10, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Sep 9, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | 1,000 |
| Sep 6, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Sep 5, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Sep 4, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Sep 3, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Aug 30, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Aug 29, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Aug 28, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | - |
| Aug 27, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 4.61% | 100 |
| Aug 26, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 23, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 22, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 21, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 20, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 19, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.28% | 10,000 |
| Aug 16, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 15, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 14, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 13, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 12, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 9, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 8, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 7, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 6, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 5, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |
| Aug 2, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | - |